Select Medical Holdings (SEM) Historical Stock Data
15.03 ↑0.02 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SEM is down -0.09% a day on average. There have been 16 days where Select Medical Holdings closed green and 14 days where SEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 15.03 | 15.03 | ↑$0.00 (0.00%) | 14.80 | 15.10 | 725.09K |
| 2025-12-17 | 15.25 | 15.01 | ↓$0.24 (-1.57%) | 14.95 | 15.41 | 669.95K |
| 2025-12-16 | 15.66 | 15.27 | ↓$0.39 (-2.49%) | 15.20 | 15.72 | 1.04M |
| 2025-12-15 | 15.47 | 15.64 | ↑$0.17 (1.10%) | 15.25 | 15.80 | 1.31M |
| 2025-12-12 | 15.46 | 15.42 | ↓$0.04 (-0.26%) | 15.18 | 15.48 | 602.32K |
| 2025-12-11 | 15.22 | 15.44 | ↑$0.22 (1.45%) | 15.20 | 15.46 | 854.37K |
| 2025-12-10 | 14.95 | 15.19 | ↑$0.24 (1.61%) | 14.78 | 15.32 | 809.86K |
| 2025-12-09 | 14.87 | 14.87 | ↑$0.00 (0.00%) | 14.76 | 15.03 | 757.28K |
| 2025-12-08 | 14.92 | 14.91 | ↓$0.01 (-0.07%) | 14.78 | 14.98 | 494.89K |
| 2025-12-05 | 15.13 | 14.91 | ↓$0.22 (-1.45%) | 14.85 | 15.15 | 455.04K |
| 2025-12-04 | 15.12 | 15.03 | ↓$0.09 (-0.60%) | 15.00 | 15.18 | 730.96K |
| 2025-12-03 | 15.14 | 15.07 | ↓$0.07 (-0.46%) | 15.00 | 15.32 | 679.19K |
| 2025-12-02 | 15.44 | 15.16 | ↓$0.28 (-1.81%) | 15.03 | 15.55 | 1.09M |
| 2025-12-01 | 15.40 | 15.33 | ↓$0.07 (-0.45%) | 15.21 | 15.49 | 1.57M |
| 2025-11-28 | 15.44 | 15.49 | ↑$0.05 (0.32%) | 15.23 | 15.55 | 498.86K |
| 2025-11-26 | 15.59 | 15.41 | ↓$0.18 (-1.15%) | 15.41 | 15.77 | 1.88M |
| 2025-11-25 | 15.91 | 15.57 | ↓$0.34 (-2.14%) | 15.18 | 16.99 | 3.70M |
| 2025-11-24 | 13.67 | 14.01 | ↑$0.35 (2.52%) | 13.60 | 14.08 | 748.19K |
| 2025-11-21 | 13.13 | 13.65 | ↑$0.52 (3.96%) | 12.96 | 13.93 | 1.08M |
| 2025-11-20 | 12.92 | 13.00 | ↑$0.08 (0.62%) | 12.84 | 13.23 | 620.89K |
| 2025-11-19 | 12.78 | 12.81 | ↑$0.03 (0.23%) | 12.65 | 13.00 | 621.43K |
| 2025-11-18 | 12.69 | 12.80 | ↑$0.11 (0.87%) | 12.61 | 12.82 | 481.52K |
| 2025-11-17 | 13.09 | 12.74 | ↓$0.35 (-2.67%) | 12.67 | 13.18 | 1.03M |
| 2025-11-14 | 13.26 | 13.10 | ↓$0.16 (-1.21%) | 12.94 | 13.32 | 766.19K |
| 2025-11-13 | 13.42 | 13.30 | ↓$0.12 (-0.89%) | 13.14 | 13.48 | 824.05K |
| 2025-11-12 | 13.44 | 13.46 | ↑$0.02 (0.15%) | 13.44 | 13.64 | 542K |
| 2025-11-11 | 13.41 | 13.44 | ↑$0.03 (0.22%) | 13.33 | 13.65 | 512.16K |
| 2025-11-10 | 13.20 | 13.36 | ↑$0.16 (1.21%) | 13.06 | 13.41 | 0.98M |
| 2025-11-07 | 13.30 | 13.33 | ↑$0.03 (0.23%) | 13.22 | 13.51 | 876.76K |
| 2025-11-06 | 13.31 | 13.32 | ↑$0.01 (0.08%) | 13.13 | 13.49 | 680.97K |
Create an account or log in to view more rows.
$SEM don’t be boring today beast
$SEM volume = money
$SEM Bears go home!
$SEM bag holders for life club
$SEM let’s go down baby 😉
$SEM Fake dip news.
$SEM we just getting started
$SEM Market is down
No worries
$SEM it begins tomorrow
$SEM the catalyst we need !